Hua Eng Wire & Cable Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	35.850	35.950	34.700	34.800	34.800	6,020,197
2024-08-01	35.700	36.850	35.600	36.650	36.650	5,495,817
2024-07-31	35.200	35.900	35.100	35.250	35.250	3,397,915
2024-07-30	35.650	35.750	34.600	35.650	35.650	8,331,391
2024-07-29	38.600	38.850	36.000	36.000	36.000	8,577,506
2024-07-26	37.300	38.650	36.700	37.950	37.950	5,924,373
2024-07-23	37.900	38.250	37.550	38.200	38.200	6,239,943
2024-07-22	39.200	39.750	37.000	37.300	37.300	10,363,664
2024-07-19	40.500	41.350	38.900	38.950	38.950	14,018,274
2024-07-18	41.150	41.200	40.150	40.400	40.400	15,379,070
2024-07-17	41.400	44.000	41.250	41.400	41.400	37,924,306
2024-07-16	42.500	42.850	41.000	41.200	41.200	23,586,783
2024-07-15	44.600	45.100	41.250	42.050	42.050	87,919,375
2024-07-12	40.300	43.250	40.250	43.250	43.250	66,631,018
2024-07-11	39.500	39.850	39.050	39.350	39.350	9,707,966
2024-07-10	40.100	40.550	39.250	39.250	39.250	18,651,908
2024-07-09	38.750	41.500	38.000	40.500	40.500	28,331,641
2024-07-08	39.850	39.900	38.600	38.650	38.650	6,646,906
2024-07-05	39.450	39.850	39.100	39.350	39.350	13,595,382
2024-07-04	38.200	39.200	38.000	38.750	38.750	10,455,935
2024-07-03	38.500	38.900	37.750	37.800	37.800	6,827,765
2024-07-02	38.900	38.950	38.150	38.150	38.150	3,440,907
2024-07-01	38.800	39.050	38.500	38.550	38.550	3,685,970
2024-06-28	38.500	38.650	38.200	38.350	38.350	3,081,607
2024-06-27	38.700	39.000	38.000	38.000	38.000	4,619,466
2024-06-26	38.700	39.200	38.400	38.750	38.750	5,181,990
2024-06-25	37.800	38.950	37.300	38.800	38.800	6,741,127
2024-06-24	38.350	38.500	37.650	37.800	37.800	4,534,660
2024-06-21	38.600	39.250	38.350	38.350	38.350	5,236,537
2024-06-20	38.500	39.450	38.400	38.600	38.600	7,420,024
2024-06-19	39.400	39.700	38.350	38.400	38.400	9,891,752
2024-06-18	40.000	40.000	39.000	39.100	39.100	14,437,494
2024-06-17	41.200	41.850	39.700	39.950	39.950	32,363,794
2024-06-14	39.100	41.450	39.000	40.950	40.950	52,210,182
2024-06-13	38.550	39.900	38.050	38.900	38.900	19,673,225
2024-06-12	37.800	39.950	37.750	38.300	38.300	31,497,956
2024-06-11	40.000	40.250	37.050	37.450	37.450	52,543,893
2024-06-07	36.450	39.700	36.450	39.700	39.700	30,328,677
2024-06-06	36.750	36.800	35.750	36.100	36.100	4,980,390
2024-06-05	37.350	37.450	36.300	36.300	36.300	6,639,382
2024-06-04	37.300	38.250	37.150	37.150	37.150	8,488,978
2024-06-03	37.600	37.800	37.100	37.100	37.100	5,234,439
2024-05-31	36.800	37.900	36.700	37.900	37.900	12,266,174
2024-05-30	36.700	37.500	36.500	36.550	36.550	4,877,981
2024-05-29	37.900	37.900	37.050	37.100	37.100	5,025,162
2024-05-28	37.650	38.200	37.450	37.750	37.750	6,000,061
2024-05-27	37.100	37.950	36.800	37.500	37.500	7,671,001
2024-05-24	37.100	37.750	36.500	37.200	37.200	9,537,973
2024-05-23	39.000	39.000	37.150	37.150	37.150	17,953,968
2024-05-22	40.700	41.150	39.250	39.500	39.500	24,530,042
2024-05-21	40.000	41.650	39.750	40.700	40.700	46,895,407
2024-05-20	38.800	41.400	38.700	39.450	39.450	49,434,211
2024-05-17	38.800	39.200	37.950	38.000	38.000	14,656,459
2024-05-16	38.800	39.500	38.250	38.550	38.550	38,352,913
2024-05-15	36.800	38.950	36.650	37.800	37.800	36,316,399
2024-05-14	36.150	36.800	35.800	36.000	36.000	8,485,231
2024-05-13	37.450	37.450	35.900	36.200	36.200	10,834,773
2024-05-10	36.800	37.200	35.950	37.100	37.100	12,422,251
2024-05-09	36.600	37.600	36.300	36.800	36.800	18,965,531
2024-05-08	36.300	37.500	35.900	36.400	36.400	30,680,532

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.4000 TWD
2022-07-07	1.5000 TWD
2021-09-09	0.7000 TWD
2020-07-08	0.6600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.